|
 Devon Energy Corp - [Ticker: DVN] |     | | Last Trade | 26.97 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.06 (+1.00%) | Open | 26.51 | | High | 27.15 | Low | 25.98 | | Volume | 6,761,406 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 38.83 x 1,000 - 38.84 x 700 | | Former Close | 26.91 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DVN quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-25 | 3,243,009 | 31.25 | 31.66 | 31.10 | 31.16 | 00:00:00 | | 2017-08-28 | 2,950,721 | 31.27 | 31.27 | 30.47 | 30.93 | 00:00:00 | | 2017-08-29 | 3,429,665 | 30.59 | 31.12 | 30.24 | 30.99 | 00:00:00 | | 2017-08-30 | 3,213,637 | 30.75 | 31.20 | 30.51 | 30.96 | 00:00:00 | | 2017-08-31 | 5,327,648 | 31.26 | 31.80 | 31.04 | 31.40 | 00:00:00 | | 2017-09-01 | 3,817,748 | 31.51 | 32.35 | 31.14 | 32.11 | 00:00:00 | | 2017-09-05 | 3,836,760 | 32.35 | 32.70 | 31.74 | 32.13 | 00:00:00 | | 2017-09-06 | 3,775,139 | 32.41 | 33.09 | 32.33 | 32.68 | 00:00:00 | | 2017-09-07 | 2,887,275 | 32.47 | 32.73 | 32.09 | 32.39 | 00:00:00 | | 2017-09-08 | 4,419,065 | 32.28 | 32.28 | 31.01 | 31.47 | 00:00:00 | | 2017-09-11 | 3,825,776 | 31.63 | 32.00 | 31.47 | 31.81 | 00:00:00 | | 2017-09-12 | 3,603,089 | 31.89 | 32.54 | 31.81 | 32.17 | 00:00:00 | | 2017-09-13 | 5,989,071 | 32.34 | 33.52 | 32.33 | 33.51 | 00:00:00 | | 2017-09-14 | 5,568,787 | 33.65 | 34.60 | 33.65 | 33.90 | 00:00:00 | | 2017-09-15 | 4,683,869 | 33.94 | 34.23 | 33.25 | 33.65 | 00:00:00 | | 2017-09-18 | 4,303,886 | 33.49 | 33.99 | 33.12 | 33.97 | 00:00:00 | | 2017-09-19 | 3,600,772 | 33.95 | 34.02 | 33.60 | 33.77 | 00:00:00 | | 2017-09-20 | 4,758,792 | 34.00 | 34.94 | 34.00 | 34.89 | 00:00:00 | | 2017-09-21 | 4,755,253 | 34.78 | 35.66 | 34.63 | 35.35 | 00:00:00 | | 2017-09-22 | 4,464,297 | 35.23 | 35.81 | 35.15 | 35.78 | 00:00:00 | | 2017-09-25 | 4,316,386 | 36.08 | 36.87 | 36.03 | 36.67 | 00:00:00 | | 2017-09-26 | 4,562,387 | 36.48 | 37.04 | 36.22 | 36.93 | 00:00:00 | | 2017-09-27 | 4,554,187 | 36.98 | 37.19 | 36.63 | 37.17 | 00:00:00 | | 2017-09-28 | 5,211,680 | 37.21 | 37.45 | 36.48 | 36.59 | 00:00:00 | | 2017-09-29 | 5,488,624 | 36.51 | 36.73 | 36.13 | 36.71 | 00:00:00 | | 2017-10-02 | 4,663,242 | 36.02 | 36.63 | 35.30 | 36.60 | 00:00:00 | | 2017-10-03 | 2,994,130 | 36.45 | 36.70 | 36.22 | 36.53 | 00:00:00 | | 2017-10-04 | 4,334,409 | 36.57 | 36.73 | 35.76 | 35.86 | 00:00:00 | | 2017-10-05 | 3,352,519 | 36.19 | 36.57 | 36.11 | 36.35 | 00:00:00 | | 2017-10-06 | 3,169,659 | 35.92 | 36.16 | 35.65 | 35.78 | 00:00:00 | | 2017-10-09 | 3,063,134 | 35.90 | 36.00 | 35.55 | 35.89 | 00:00:00 | | 2017-10-10 | 4,087,687 | 36.54 | 36.84 | 35.92 | 36.00 | 00:00:00 | | 2017-10-11 | 3,247,327 | 36.14 | 36.24 | 35.66 | 36.08 | 00:00:00 | | 2017-10-12 | 3,224,922 | 35.59 | 35.79 | 35.40 | 35.61 | 00:00:00 | | 2017-10-13 | 2,460,286 | 36.10 | 36.35 | 35.85 | 35.87 | 00:00:00 | | 2017-10-16 | 3,565,037 | 36.07 | 36.41 | 35.76 | 35.85 | 00:00:00 | | 2017-10-17 | 3,151,321 | 35.86 | 35.93 | 35.19 | 35.73 | 00:00:00 | | 2017-10-18 | 3,551,603 | 35.72 | 36.14 | 35.09 | 35.22 | 00:00:00 | | 2017-10-19 | 2,890,509 | 35.03 | 35.46 | 34.75 | 34.95 | 00:00:00 | | 2017-10-20 | 2,907,408 | 35.05 | 35.12 | 34.63 | 34.93 | 00:00:00 | | 2017-10-23 | 3,349,924 | 35.00 | 35.34 | 34.63 | 34.65 | 00:00:00 | | 2017-10-24 | 4,235,574 | 34.87 | 35.25 | 34.69 | 34.84 | 00:00:00 | | 2017-10-25 | 3,370,657 | 34.61 | 34.96 | 34.18 | 34.36 | 00:00:00 | | 2017-10-26 | 5,215,430 | 34.40 | 35.00 | 33.97 | 34.91 | 00:00:00 | | 2017-10-27 | 4,528,474 | 34.56 | 35.89 | 34.47 | 35.88 | 00:00:00 | | 2017-10-30 | 7,625,183 | 36.04 | 36.55 | 35.77 | 36.00 | 00:00:00 | | 2017-10-31 | 5,565,917 | 35.93 | 37.04 | 35.49 | 36.90 | 00:00:00 | | 2017-11-01 | 9,300,628 | 37.75 | 39.34 | 37.59 | 39.08 | 00:00:00 | | 2017-11-02 | 9,581,178 | 39.07 | 39.68 | 38.49 | 38.83 | 00:00:00 | | 2017-11-03 | 6,349,337 | 38.94 | 39.55 | 38.46 | 39.27 | 00:00:00 | | 2017-11-06 | 8,813,133 | 39.67 | 40.94 | 39.54 | 40.86 | 00:00:00 | | 2017-11-07 | 10,655,543 | 40.86 | 41.47 | 40.85 | 41.26 | 00:00:00 | | 2017-11-08 | 6,517,099 | 40.92 | 41.13 | 40.11 | 40.26 | 00:00:00 | | 2017-11-09 | 4,783,628 | 40.12 | 41.03 | 40.07 | 40.81 | 00:00:00 | | 2017-11-10 | 4,376,160 | 41.00 | 41.02 | 40.01 | 40.41 | 00:00:00 | | 2017-11-13 | 4,177,292 | 39.68 | 40.57 | 39.55 | 39.65 | 00:00:00 | | 2017-11-14 | 4,203,763 | 39.39 | 39.66 | 38.17 | 38.23 | 00:00:00 | | 2017-11-15 | 4,186,439 | 37.85 | 38.07 | 37.38 | 37.91 | 00:00:00 | | 2017-11-16 | 4,536,595 | 37.93 | 38.34 | 37.71 | 38.16 | 00:00:00 | | 2017-11-17 | 3,247,778 | 38.42 | 38.96 | 38.31 | 38.68 | 00:00:00 | | 2017-11-20 | 5,143,962 | 38.34 | 38.37 | 37.35 | 37.41 | 00:00:00 | | 2017-11-21 | 3,584,976 | 37.77 | 37.92 | 37.16 | 37.55 | 00:00:00 | | 2017-11-22 | 2,542,994 | 37.94 | 38.18 | 37.68 | 37.99 | 00:00:00 | | 2017-11-24 | 1,526,067 | 38.18 | 38.50 | 38.00 | 38.03 | 00:00:00 | | 2017-11-27 | 4,553,195 | 37.83 | 37.83 | 36.78 | 36.79 | 00:00:00 | | 2017-11-28 | 2,820,811 | 36.73 | 37.34 | 36.57 | 37.17 | 00:00:00 | | 2017-11-29 | 5,562,085 | 37.08 | 37.58 | 36.72 | 37.10 | 00:00:00 | | 2017-11-30 | 8,006,085 | 37.38 | 38.62 | 37.38 | 38.53 | 00:00:00 | | 2017-12-01 | 5,809,796 | 38.94 | 39.93 | 38.65 | 38.84 | 00:00:00 | | 2017-12-04 | 5,414,119 | 38.71 | 39.67 | 38.37 | 38.64 | 00:00:00 | | 2017-12-05 | 3,860,220 | 38.63 | 39.00 | 38.33 | 38.38 | 00:00:00 | | 2017-12-06 | 3,654,158 | 38.18 | 38.19 | 36.81 | 36.88 | 00:00:00 | | 2017-12-07 | 2,851,746 | 36.84 | 37.30 | 36.68 | 37.15 | 00:00:00 | | 2017-12-08 | 7,548,013 | 37.69 | 38.43 | 37.42 | 38.05 | 00:00:00 | | 2017-12-11 | 2,946,569 | 38.17 | 38.67 | 38.01 | 38.49 | 00:00:00 | | 2017-12-12 | 3,682,150 | 38.72 | 38.88 | 37.95 | 38.41 | 00:00:00 | | 2017-12-13 | 3,037,749 | 38.41 | 38.52 | 37.98 | 38.12 | 00:00:00 | | 2017-12-14 | 3,799,351 | 37.95 | 38.44 | 37.91 | 38.00 | 00:00:00 | | 2017-12-15 | 7,264,707 | 38.02 | 38.37 | 37.43 | 37.68 | 00:00:00 | | 2017-12-18 | 5,309,557 | 37.80 | 38.23 | 37.45 | 38.06 | 00:00:00 | | 2017-12-19 | 5,474,626 | 38.25 | 39.07 | 37.97 | 38.70 | 00:00:00 | | 2017-12-20 | 5,797,663 | 38.73 | 39.89 | 38.21 | 39.84 | 00:00:00 | | 2017-12-21 | 5,667,705 | 39.76 | 41.32 | 39.54 | 40.92 | 00:00:00 | | 2017-12-22 | 4,243,618 | 40.95 | 41.71 | 40.81 | 41.57 | 00:00:00 | | 2017-12-26 | 3,756,810 | 41.71 | 42.60 | 41.52 | 42.58 | 00:00:00 | | 2017-12-27 | 2,800,441 | 42.55 | 42.55 | 41.66 | 41.84 | 00:00:00 | | 2017-12-28 | 2,118,889 | 41.91 | 41.98 | 41.39 | 41.76 | 00:00:00 | | 2017-12-29 | 2,753,662 | 42.04 | 42.04 | 41.31 | 41.40 | 00:00:00 | | 2018-01-02 | 4,775,417 | 41.79 | 42.25 | 41.64 | 42.23 | 00:00:00 | | 2018-01-03 | 3,904,052 | 42.44 | 43.28 | 42.34 | 42.72 | 00:00:00 | | 2018-01-04 | 4,235,865 | 42.88 | 43.29 | 42.29 | 43.23 | 00:00:00 | | 2018-01-05 | 3,700,669 | 43.07 | 43.27 | 42.57 | 43.11 | 00:00:00 | | 2018-01-08 | 3,569,605 | 43.13 | 43.41 | 42.57 | 43.25 | 00:00:00 | | 2018-01-09 | 5,819,899 | 43.36 | 43.36 | 42.44 | 42.54 | 00:00:00 | | 2018-01-10 | 3,421,168 | 42.55 | 42.68 | 41.96 | 42.18 | 00:00:00 | | 2018-01-11 | 6,770,388 | 42.62 | 43.56 | 42.25 | 43.07 | 00:00:00 | | 2018-01-12 | 7,664,857 | 43.08 | 44.21 | 43.02 | 44.04 | 00:00:00 | | 2018-01-16 | 5,548,861 | 44.17 | 44.42 | 43.24 | 43.26 | 00:00:00 | | 2018-01-17 | 4,305,654 | 43.45 | 43.84 | 42.66 | 43.44 | 00:00:00 | | 2018-01-18 | 2,617,113 | 43.23 | 43.78 | 42.90 | 43.20 | 00:00:00 | | 2018-01-19 | 5,589,050 | 42.94 | 43.03 | 42.39 | 42.85 | 00:00:00 | | 2018-01-22 | 4,734,483 | 43.06 | 44.82 | 42.99 | 44.81 | 00:00:00 | | 2018-01-23 | 4,035,012 | 44.89 | 45.14 | 44.24 | 44.52 | 00:00:00 | | 2018-01-24 | 4,624,899 | 44.70 | 45.03 | 44.06 | 44.52 | 00:00:00 | | 2018-01-25 | 3,633,908 | 44.97 | 45.16 | 43.89 | 43.91 | 00:00:00 | | 2018-01-26 | 2,665,527 | 44.03 | 44.31 | 43.76 | 43.86 | 00:00:00 | | 2018-01-29 | 3,337,610 | 43.59 | 44.41 | 43.31 | 43.33 | 00:00:00 | | 2018-01-30 | 6,337,203 | 42.92 | 43.04 | 41.41 | 41.52 | 00:00:00 | | 2018-01-31 | 4,502,301 | 41.52 | 41.97 | 41.07 | 41.37 | 00:00:00 | | 2018-02-01 | 7,322,787 | 41.68 | 42.35 | 41.46 | 42.22 | 00:00:00 | | 2018-02-02 | 5,810,164 | 41.62 | 41.75 | 39.95 | 40.03 | 00:00:00 | | 2018-02-05 | 8,241,310 | 39.37 | 40.18 | 38.30 | 38.65 | 00:00:00 | | 2018-02-06 | 8,512,424 | 37.73 | 39.23 | 37.23 | 38.38 | 00:00:00 | | 2018-02-07 | 8,456,192 | 38.37 | 38.92 | 36.74 | 36.76 | 00:00:00 | | 2018-02-08 | 7,508,159 | 36.88 | 37.39 | 34.89 | 34.94 | 00:00:00 | | 2018-02-09 | 11,513,358 | 35.28 | 35.28 | 32.69 | 34.68 | 00:00:00 | | 2018-02-12 | 6,537,588 | 35.30 | 36.11 | 35.05 | 35.78 | 00:00:00 | | 2018-02-13 | 4,869,983 | 35.37 | 35.39 | 34.40 | 34.57 | 00:00:00 | | 2018-02-14 | 6,450,788 | 34.03 | 35.80 | 33.79 | 35.56 | 00:00:00 | | 2018-02-15 | 6,819,619 | 35.65 | 35.69 | 33.56 | 34.74 | 00:00:00 | | 2018-02-16 | 6,749,185 | 34.63 | 34.91 | 34.00 | 34.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
